84,300€
0,83%
Echtzeit-Aktienkurs Holcim Ltd.
Bid:
Ask:
Aktienkurse zur Holcim Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 83,81 | 85,33 | 83,47 | 84,52 | 1,09% | 141,00 |
| 28.05.2026 | 82,74 | 83,82 | 82,45 | 83,61 | -0,29% | 31,00 |
| 27.05.2026 | 82,77 | 84,11 | 82,69 | 83,85 | 1,24% | 89,00 |
| 26.05.2026 | 83,04 | 83,11 | 81,94 | 82,82 | -0,28% | 100,00 |
| 25.05.2026 | 80,52 | 83,27 | 80,52 | 83,05 | 2,96% | 15,00 |
| 22.05.2026 | 80,24 | 80,95 | 79,28 | 80,66 | 1,01% | 50,00 |
| 21.05.2026 | 78,42 | 80,19 | 77,72 | 79,85 | 1,65% | 88,00 |
| 20.05.2026 | 76,72 | 79,24 | 76,66 | 78,55 | 1,89% | 36,00 |
| 19.05.2026 | 77,42 | 79,29 | 77,01 | 77,09 | -0,77% | 251,00 |
| 18.05.2026 | 78,92 | 78,96 | 76,04 | 77,69 | -1,92% | 607,00 |
| 15.05.2026 | 82,99 | 83,46 | 78,95 | 79,21 | -5,83% | 50,00 |
| 14.05.2026 | 83,25 | 84,14 | 80,17 | 84,11 | 0,67% | 180,00 |
| 13.05.2026 | 82,47 | 83,57 | 81,67 | 83,55 | 1,53% | 1,00 |
| 12.05.2026 | 81,63 | 83,27 | 81,06 | 82,29 | 0,37% | 202,00 |
| 11.05.2026 | 80,75 | 82,63 | 80,75 | 81,99 | 1,07% | - |
| 08.05.2026 | 81,44 | 81,89 | 80,03 | 81,12 | 0,12% | - |
| 07.05.2026 | 81,22 | 82,81 | 80,90 | 81,02 | -0,16% | 55,00 |
| 06.05.2026 | 77,95 | 81,75 | 77,95 | 81,15 | 4,25% | 147,00 |
| 05.05.2026 | 77,51 | 78,28 | 76,95 | 77,84 | 0,70% | 33,00 |
| 04.05.2026 | 79,31 | 79,78 | 76,86 | 77,30 | -2,41% | 422,00 |
| 30.04.2026 | 78,33 | 79,60 | 77,40 | 79,21 | 1,15% | - |
| 29.04.2026 | 79,11 | 79,16 | 78,17 | 78,31 | -0,63% | 111,00 |
| 28.04.2026 | 79,60 | 79,87 | 78,24 | 78,81 | -0,87% | 1,00 |
| 27.04.2026 | 79,07 | 79,90 | 78,81 | 79,50 | 0,49% | 1,00 |
| 24.04.2026 | 77,61 | 81,26 | 77,34 | 79,11 | 1,95% | 306,00 |
| 23.04.2026 | 76,65 | 78,49 | 76,58 | 77,60 | -0,35% | 22,00 |
| 22.04.2026 | 78,23 | 79,41 | 77,48 | 77,87 | -0,56% | 1,00 |
| 21.04.2026 | 79,39 | 79,46 | 78,15 | 78,31 | -0,60% | 16,00 |
| 20.04.2026 | 79,54 | 80,11 | 78,14 | 78,78 | -2,03% | - |
| 17.04.2026 | 77,57 | 80,85 | 77,20 | 80,41 | 3,73% | 34,00 |
| 16.04.2026 | 78,31 | 78,63 | 77,35 | 77,52 | -0,86% | - |
| 15.04.2026 | 78,79 | 78,98 | 77,83 | 78,19 | -0,87% | 38,00 |
| 14.04.2026 | 78,60 | 79,51 | 78,22 | 78,88 | 0,36% | 432,00 |
| 13.04.2026 | 77,58 | 78,62 | 76,70 | 78,60 | 0,72% | 25,00 |
| 10.04.2026 | 76,06 | 79,17 | 76,06 | 78,04 | 2,82% | 1.152,00 |
| 09.04.2026 | 75,47 | 76,49 | 74,99 | 75,90 | -0,14% | 50,00 |
| 08.04.2026 | 71,78 | 76,90 | 71,78 | 76,01 | 6,28% | - |
| 07.04.2026 | 72,75 | 73,41 | 70,58 | 71,52 | -1,96% | 180,00 |
| 02.04.2026 | 73,85 | 73,85 | 71,48 | 72,95 | -1,21% | 52,00 |
| 01.04.2026 | 71,71 | 74,11 | 71,53 | 73,84 | 3,48% | 1.480,00 |
| 31.03.2026 | 71,06 | 71,58 | 70,09 | 71,36 | 0,96% | 25,00 |
| 30.03.2026 | 69,93 | 71,70 | 69,93 | 70,68 | 0,96% | 1,00 |
| 27.03.2026 | 72,30 | 72,98 | 69,89 | 70,01 | -3,66% | 67,00 |
| 26.03.2026 | 72,00 | 73,24 | 71,60 | 72,67 | -0,25% | 17,00 |
| 25.03.2026 | 72,21 | 73,23 | 71,76 | 72,85 | 1,24% | 1,00 |
| 24.03.2026 | 70,57 | 72,41 | 69,83 | 71,96 | 1,05% | 34,00 |
| 23.03.2026 | 68,71 | 72,02 | 67,38 | 71,21 | 2,53% | 539,00 |
| 20.03.2026 | 69,19 | 71,79 | 68,84 | 69,45 | 0,46% | 23,00 |
| 19.03.2026 | 70,19 | 70,29 | 68,25 | 69,13 | -1,40% | 1,00 |
| 18.03.2026 | 71,47 | 73,06 | 70,06 | 70,11 | -0,90% | 302,00 |
| 17.03.2026 | 69,93 | 70,80 | 69,24 | 70,75 | 1,09% | 1.030,00 |
| 16.03.2026 | 68,65 | 70,52 | 68,48 | 69,99 | 2,79% | 482,00 |
| 13.03.2026 | 68,45 | 68,83 | 67,62 | 68,09 | -0,57% | 290,00 |
| 12.03.2026 | 70,45 | 71,51 | 68,06 | 68,48 | -4,25% | 338,00 |
| 11.03.2026 | 72,10 | 72,10 | 70,84 | 71,52 | -1,46% | 50,00 |
| 10.03.2026 | 72,04 | 73,34 | 71,43 | 72,58 | 0,75% | 70,00 |
| 09.03.2026 | 69,91 | 72,60 | 68,65 | 72,04 | -0,18% | 337,00 |
| 06.03.2026 | 75,82 | 76,81 | 71,53 | 72,17 | -2,64% | 157,00 |
| 05.03.2026 | 74,39 | 76,58 | 73,47 | 74,13 | -0,91% | 31,00 |
| 04.03.2026 | 75,11 | 75,11 | 73,57 | 74,81 | -0,60% | 269,00 |
| 03.03.2026 | 75,52 | 75,52 | 72,06 | 75,26 | -0,48% | 1.048,00 |
| 02.03.2026 | 76,29 | 76,46 | 74,41 | 75,62 | -2,30% | 80,00 |
| 27.02.2026 | 79,31 | 80,27 | 77,19 | 77,40 | -2,48% | 293,00 |
| 26.02.2026 | 82,07 | 82,18 | 77,16 | 79,37 | -3,24% | 192,00 |
| 25.02.2026 | 81,73 | 82,75 | 80,76 | 82,03 | 0,47% | 64,00 |
| 24.02.2026 | 80,43 | 81,92 | 80,34 | 81,65 | 1,57% | - |
| 23.02.2026 | 80,04 | 81,73 | 80,04 | 80,39 | -0,36% | 100,00 |
| 20.02.2026 | 80,32 | 81,39 | 80,17 | 80,68 | 0,64% | 85,00 |
| 19.02.2026 | 80,37 | 80,60 | 79,15 | 80,17 | 0,00% | 3,00 |
| 18.02.2026 | 77,83 | 80,68 | 77,36 | 80,17 | 2,98% | 45,00 |
| 17.02.2026 | 77,64 | 77,94 | 76,28 | 77,85 | -0,04% | 487,00 |
| 16.02.2026 | 77,04 | 77,95 | 76,33 | 77,88 | 1,04% | 15,00 |
| 13.02.2026 | 78,05 | 78,78 | 75,33 | 77,08 | -1,52% | 50,00 |
| 12.02.2026 | 85,33 | 85,53 | 77,03 | 78,27 | -8,00% | 2.242,00 |
| 11.02.2026 | 85,13 | 85,66 | 83,37 | 85,08 | -0,02% | 2,00 |
| 10.02.2026 | 86,05 | 86,33 | 84,11 | 85,10 | -1,10% | 13,00 |
| 09.02.2026 | 84,14 | 86,13 | 84,03 | 86,05 | 2,53% | 87,00 |
| 06.02.2026 | 80,84 | 83,97 | 80,75 | 83,93 | 3,82% | 19,00 |
| 05.02.2026 | 82,30 | 84,33 | 79,89 | 80,84 | -1,69% | 853,00 |
| 04.02.2026 | 87,77 | 88,15 | 81,82 | 82,23 | -7,01% | 973,00 |
| 03.02.2026 | 88,44 | 90,13 | 87,77 | 88,43 | 0,32% | 148,00 |
| 02.02.2026 | 86,28 | 88,48 | 85,73 | 88,15 | 1,57% | 186,00 |
| 30.01.2026 | 87,68 | 87,68 | 86,68 | 86,79 | -0,79% | - |
| 29.01.2026 | 86,47 | 87,93 | 86,28 | 87,48 | 0,76% | 84,00 |
| 28.01.2026 | 87,44 | 88,08 | 85,93 | 86,82 | -0,72% | 304,00 |
| 27.01.2026 | 86,35 | 87,75 | 85,88 | 87,45 | 1,64% | 1,00 |
| 26.01.2026 | 83,98 | 86,73 | 83,94 | 86,04 | 2,33% | 1,00 |
| 23.01.2026 | 86,18 | 87,02 | 83,77 | 84,08 | -2,41% | 1.283,00 |
| 22.01.2026 | 84,32 | 86,62 | 83,99 | 86,16 | 2,12% | 101,00 |
| 21.01.2026 | 82,77 | 84,55 | 82,63 | 84,37 | 1,98% | 84,00 |
| 20.01.2026 | 84,75 | 84,80 | 82,22 | 82,73 | -2,54% | 2.787,00 |
| 19.01.2026 | 83,85 | 84,89 | 82,60 | 84,89 | 1,25% | 38,00 |
| 16.01.2026 | 84,54 | 84,95 | 83,57 | 83,84 | -0,98% | 7,00 |
| 15.01.2026 | 84,81 | 85,36 | 83,90 | 84,67 | -0,07% | 10,00 |
| 14.01.2026 | 83,94 | 85,11 | 83,89 | 84,73 | 0,97% | - |
| 13.01.2026 | 85,48 | 85,73 | 83,37 | 83,92 | -1,84% | 3.001,00 |
| 12.01.2026 | 85,98 | 86,41 | 83,50 | 85,49 | -0,73% | 3.291,00 |
| 09.01.2026 | 85,01 | 86,57 | 84,62 | 86,12 | 1,25% | 1.050,00 |
| 08.01.2026 | 83,75 | 85,06 | 83,48 | 85,06 | 1,00% | 755,00 |
| 07.01.2026 | 84,50 | 86,21 | 83,82 | 84,22 | -0,32% | 35,00 |